Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.88 | 27.34 | 26.74 | 27.14 | 1,650,987 | +0.47(+1.76%) |
Jul 18, 2024 | 26.85 | 27.39 | 26.38 | 26.67 | 2,082,171 | -0.13(-0.49%) |
Jul 17, 2024 | 25.84 | 26.99 | 25.84 | 26.80 | 1,925,672 | +0.15(+0.56%) |
Jul 16, 2024 | 25.65 | 26.71 | 25.57 | 26.65 | 2,392,265 | +1.15(+4.51%) |
Jul 15, 2024 | 25.10 | 25.59 | 25.02 | 25.50 | 1,608,035 | +0.66(+2.66%) |
Jul 12, 2024 | 25.00 | 25.13 | 24.80 | 24.84 | 1,457,808 | -0.07(-0.28%) |
Jul 11, 2024 | 24.62 | 24.99 | 24.55 | 24.91 | 1,269,373 | +0.61(+2.51%) |
Jul 10, 2024 | 23.85 | 24.32 | 23.80 | 24.30 | 736,363 | +0.39(+1.63%) |
Jul 09, 2024 | 23.32 | 23.92 | 23.23 | 23.91 | 782,095 | +0.48(+2.05%) |
Jul 08, 2024 | 23.73 | 23.83 | 23.43 | 23.43 | 641,721 | -0.08(-0.34%) |
Jul 05, 2024 | 23.65 | 23.78 | 23.47 | 23.51 | 541,360 | -0.21(-0.89%) |
Jul 03, 2024 | 24.12 | 24.17 | 23.70 | 23.72 | 393,403 | -0.34(-1.41%) |
Jul 02, 2024 | 23.67 | 24.09 | 23.56 | 24.06 | 668,020 | +0.35(+1.48%) |
Jul 01, 2024 | 23.97 | 24.12 | 23.70 | 23.71 | 803,561 | -0.25(-1.04%) |
Jun 28, 2024 | 23.85 | 24.14 | 23.71 | 23.96 | 2,856,002 | +0.32(+1.35%) |
Jun 27, 2024 | 23.44 | 23.68 | 23.28 | 23.64 | 570,649 | +0.28(+1.20%) |
Jun 26, 2024 | 23.17 | 23.43 | 23.17 | 23.36 | 763,764 | +0.04(+0.17%) |
Jun 25, 2024 | 23.44 | 23.54 | 23.21 | 23.32 | 677,906 | -0.24(-1.02%) |
Jun 24, 2024 | 23.22 | 23.70 | 23.14 | 23.56 | 810,399 | +0.42(+1.82%) |
Jun 21, 2024 | 23.15 | 23.18 | 22.96 | 23.14 | 1,667,856 | -0.06(-0.26%) |
Jun 20, 2024 | 22.96 | 23.20 | 22.90 | 23.20 | 763,965 | +0.10(+0.43%) |
Jun 18, 2024 | 22.98 | 23.24 | 22.95 | 23.10 | 925,159 | +0.07(+0.30%) |
Jun 17, 2024 | 22.74 | 23.04 | 22.64 | 23.03 | 800,255 | +0.21(+0.92%) |
Jun 14, 2024 | 22.58 | 22.83 | 22.49 | 22.82 | 658,748 | -0.06(-0.26%) |
Jun 13, 2024 | 23.03 | 23.03 | 22.70 | 22.88 | 493,092 | -0.29(-1.25%) |
Jun 12, 2024 | 23.43 | 23.49 | 22.91 | 23.17 | 1,246,447 | +0.45(+1.98%) |
Jun 11, 2024 | 22.54 | 22.88 | 22.42 | 22.72 | 991,793 | -0.07(-0.31%) |
Jun 10, 2024 | 22.60 | 22.88 | 22.51 | 22.79 | 857,268 | -0.22(-0.96%) |
Jun 07, 2024 | 23.01 | 23.18 | 22.91 | 23.01 | 680,217 | -0.23(-0.99%) |
Jun 06, 2024 | 23.22 | 23.38 | 22.99 | 23.24 | 1,139,585 | -0.06(-0.26%) |
Jun 05, 2024 | 23.10 | 23.37 | 22.94 | 23.30 | 1,711,041 | +0.39(+1.70%) |
Jun 04, 2024 | 22.90 | 23.16 | 22.85 | 22.91 | 773,525 | -0.28(-1.21%) |
Jun 03, 2024 | 23.83 | 23.83 | 23.12 | 23.19 | 605,883 | -0.33(-1.40%) |
May 31, 2024 | 23.40 | 23.54 | 23.30 | 23.52 | 819,621 | +0.21(+0.90%) |
May 30, 2024 | 23.16 | 23.38 | 23.04 | 23.31 | 955,668 | +0.44(+1.92%) |
May 29, 2024 | 23.01 | 23.40 | 22.86 | 22.87 | 1,115,946 | -0.70(-2.97%) |
May 28, 2024 | 23.74 | 23.81 | 23.49 | 23.57 | 640,937 | -0.17(-0.72%) |
May 24, 2024 | 23.68 | 23.75 | 23.46 | 23.74 | 711,965 | +0.20(+0.85%) |
May 23, 2024 | 23.93 | 23.93 | 23.38 | 23.54 | 674,835 | -0.40(-1.67%) |
May 22, 2024 | 24.16 | 24.25 | 23.90 | 23.94 | 730,512 | -0.31(-1.28%) |
May 21, 2024 | 24.11 | 24.37 | 24.04 | 24.25 | 803,553 | +0.10(+0.41%) |
May 20, 2024 | 24.68 | 24.68 | 24.11 | 24.15 | 838,802 | -0.57(-2.31%) |
May 17, 2024 | 24.72 | 24.80 | 24.62 | 24.72 | 614,544 | +0.07(+0.28%) |
May 16, 2024 | 24.80 | 24.83 | 24.62 | 24.65 | 594,505 | -0.19(-0.76%) |
May 15, 2024 | 24.94 | 25.05 | 24.62 | 24.84 | 644,363 | +0.07(+0.28%) |
May 14, 2024 | 24.87 | 24.87 | 24.60 | 24.77 | 639,650 | +0.25(+1.02%) |
May 13, 2024 | 24.82 | 24.89 | 24.51 | 24.52 | 617,040 | -0.14(-0.56%) |
May 10, 2024 | 24.69 | 24.69 | 24.42 | 24.66 | 642,221 | +0.04(+0.16%) |
May 09, 2024 | 24.39 | 24.63 | 24.32 | 24.62 | 821,553 | +0.18(+0.73%) |
May 08, 2024 | 24.37 | 24.65 | 24.27 | 24.44 | 1,305,735 | -0.08(-0.32%) |
May 07, 2024 | 24.81 | 24.87 | 24.51 | 24.52 | 1,288,744 | -0.19(-0.76%) |
May 06, 2024 | 24.65 | 24.75 | 24.48 | 24.71 | 770,854 | +0.27(+1.10%) |
May 03, 2024 | 24.59 | 24.77 | 24.29 | 24.44 | 639,367 | +0.21(+0.86%) |
May 02, 2024 | 24.09 | 24.23 | 23.95 | 24.23 | 851,543 | +0.37(+1.54%) |